Moody's Corporation Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh(BR:MCOR34)
$90.01+2.35 (+2.68%)
BR:MCOR34
Moody's Corporation Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh historical prices
$90.01
At close:+2.35 (+2.68%)
Moody's Corporation Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh (MCOR34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | +2.68% | 2 | 0.00 |
| Nov 11, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -1.02% | 2 | 0.00 |
| Nov 10, 2026 | 89.70 | 89.70 | 88.47 | 88.56 | 88.56 | +1.72% | 3 | 0.01 |
| Nov 09, 2026 | 87.00 | 87.90 | 87.00 | 87.90 | 87.90 | +0.96% | 25 | 0.06 |
| Nov 06, 2026 | 87.03 | 87.24 | 87.00 | 87.06 | 87.06 | -1.39% | 2,822 | 7.52 |
| Nov 05, 2026 | 89.91 | 89.91 | 88.11 | 88.29 | 88.29 | -2.00% | 3,822 | 12.14 |
| Nov 04, 2026 | 89.82 | 90.81 | 89.82 | 90.09 | 90.09 | +4.67% | 1,276 | 4.33 |
| Nov 03, 2026 | 85.23 | 86.07 | 85.19 | 86.07 | 86.07 | +5.69% | 127 | 0.43 |
| Nov 02, 2026 | 81.44 | 760.00 | 70.00 | 81.44 | 81.44 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 81.44 | 760.00 | 70.00 | 81.44 | 81.44 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 81.44 | 81.44 | 80.16 | 81.44 | 81.44 | -0.79% | 126 | 0.43 |
| Oct 28, 2026 | 82.09 | 82.09 | 70.00 | 82.09 | 82.09 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 82.09 | 82.09 | 70.00 | 82.09 | 82.09 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 82.98 | 82.98 | 82.08 | 82.09 | 82.09 | +8.13% | 389 | 1.31 |
| Oct 23, 2026 | 75.84 | 75.92 | 75.60 | 75.92 | 75.92 | -0.94% | 529 | 1.76 |
| Oct 22, 2026 | 76.72 | 76.72 | 76.64 | 76.64 | 76.64 | +1.66% | 508 | 1.74 |
| Oct 21, 2026 | 73.12 | 75.39 | 73.12 | 75.39 | 75.39 | -0.05% | 11 | 0.04 |
| Oct 20, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.65% | 500 | 1.76 |
| Oct 19, 2026 | 75.60 | 75.99 | 75.60 | 75.92 | 75.92 | -0.82% | 918 | 3.40 |
| Oct 16, 2026 | 76.32 | 76.55 | 76.24 | 76.55 | 76.55 | -0.04% | 514 | 1.96 |
| Oct 15, 2026 | 75.46 | 76.58 | 75.46 | 76.58 | 76.58 | +5.37% | 607 | 2.41 |
| Oct 14, 2026 | 72.52 | 72.68 | 72.52 | 72.68 | 72.68 | -0.55% | 137 | 0.55 |
| Oct 13, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | +2.07% | 8 | 0.03 |
| Oct 12, 2026 | 71.60 | 73.22 | 71.00 | 71.60 | 71.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 71.60 | 73.22 | 71.00 | 71.60 | 71.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.05 | 71.60 | 71.05 | 71.60 | 71.60 | +1.49% | 44 | 0.17 |
| Oct 07, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.00% | 5 | 0.02 |
| Oct 06, 2026 | 72.94 | 72.94 | 70.49 | 70.55 | 70.55 | -3.28% | 32 | 0.12 |
| Oct 05, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.00% | 1 | 0.00 |
| Oct 02, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | +0.51% | 1 | 0.00 |
| Oct 01, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -3.69% | 1 | 0.00 |
| Sep 30, 2026 | 75.35 | 75.35 | 73.44 | 75.35 | 75.35 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 75.35 | 75.35 | 74.08 | 75.35 | 75.35 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.95% | 2 | 0.01 |
| Sep 25, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | +0.42% | 10 | 0.04 |
| Sep 24, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.11% | 14 | 0.05 |
| Sep 23, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | +1.24% | 4 | 0.02 |
| Sep 22, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.28% | 24 | 0.09 |
| Sep 21, 2026 | 75.00 | 75.11 | 75.00 | 75.11 | 75.11 | -0.95% | 5 | 0.02 |
| Sep 18, 2026 | 75.83 | 76.24 | 75.16 | 75.83 | 75.83 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 75.83 | 75.83 | 73.92 | 75.83 | 75.83 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 75.76 | 75.83 | 75.76 | 75.83 | 75.83 | 0.00% | 5 | 0.02 |
| Sep 15, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.80% | 2 | 0.01 |
| Sep 14, 2026 | 78.40 | 78.40 | 76.44 | 76.44 | 76.44 | -0.25% | 61 | 0.18 |
| Sep 11, 2026 | 76.63 | 76.63 | 75.80 | 76.63 | 76.63 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 76.63 | 76.63 | 74.08 | 76.63 | 76.63 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 76.63 | 76.63 | 75.53 | 76.63 | 76.63 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 76.63 | 77.00 | 76.63 | 76.63 | 76.63 | -3.49% | 45 | 0.11 |
| Sep 07, 2026 | 79.40 | 80.38 | 79.40 | 79.40 | 79.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 80.38 | 80.38 | 79.40 | 79.40 | 79.40 | -1.56% | 4 | 0.01 |
